6405東証S信用
業種 機械
鈴茂器工 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,865 (24/09/25) | 983 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,865 (24/09/25) | 999 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,734 | 1,743 | 1,643 | 1,670 | -24 | -1.4 | 177,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,638 | 1,744 | 1,605 | 1,694 | +53 | +3.2 | 224,600 |
| 11/15 | 1,518 | 1,649 | 1,457 | 1,641 | +127 | +8.4 | 487,400 |
| 11/8 | 1,490 | 1,520 | 1,424 | 1,514 | +16 | +1.1 | 212,100 |
| 11/1 | 1,503 | 1,569 | 1,485 | 1,498 | -5 | -0.3 | 98,300 |
| 10/25 | 1,653 | 1,653 | 1,487 | 1,503 | -110 | -6.8 | 163,200 |
| 10/18 | 1,649 | 1,712 | 1,611 | 1,613 | -33 | -2.0 | 117,000 |
| 10/11 | 1,724 | 1,724 | 1,612 | 1,646 | -38 | -2.3 | 132,100 |
| 10/4 | 1,738 | 1,840 | 1,667 | 1,684 | -134 | -7.4 | 220,800 |
| 9/27 | 1,745 | 1,865 | 1,692 | 1,818 | +110 | +6.4 | 353,200 |
| 9/20 | 1,565 | 1,857 | 1,560 | 1,708 | +141 | +9.0 | 394,200 |
| 9/13 | 1,320 | 1,600 | 1,320 | 1,567 | +186 | +13.5 | 198,500 |
| 9/6 | 1,428 | 1,431 | 1,314 | 1,381 | -50 | -3.5 | 166,400 |
| 8/30 | 1,491 | 1,511 | 1,343 | 1,431 | -59 | -4.0 | 180,100 |
| 8/23 | 1,523 | 1,575 | 1,470 | 1,490 | -30 | -2.0 | 92,100 |
| 8/16 | 1,405 | 1,565 | 1,405 | 1,520 | +155 | +11.4 | 238,100 |
| 8/9 | 1,249 | 1,395 | 1,100 | 1,365 | +25 | +1.9 | 324,800 |
| 8/2 | 1,462 | 1,577 | 1,330 | 1,340 | -95 | -6.6 | 279,700 |
| 7/26 | 1,551 | 1,572 | 1,422 | 1,435 | -110 | -7.1 | 182,500 |
| 7/19 | 1,547 | 1,555 | 1,492 | 1,545 | +5 | +0.3 | 130,900 |
| 7/12 | 1,465 | 1,630 | 1,447 | 1,540 | +100 | +6.9 | 356,100 |
| 7/5 | 1,470 | 1,471 | 1,375 | 1,440 | -27 | -1.8 | 161,300 |
| 6/28 | 1,443 | 1,526 | 1,409 | 1,467 | +24 | +1.7 | 122,400 |
| 6/21 | 1,508 | 1,543 | 1,390 | 1,443 | -55 | -3.7 | 156,900 |
| 6/14 | 1,369 | 1,547 | 1,362 | 1,498 | +140 | +10.3 | 266,500 |
| 6/7 | 1,401 | 1,420 | 1,306 | 1,358 | -21 | -1.5 | 183,300 |
| 5/31 | 1,300 | 1,380 | 1,294 | 1,379 | +98 | +7.7 | 214,000 |
| 5/24 | 1,250 | 1,322 | 1,250 | 1,281 | +35 | +2.8 | 202,300 |
| 5/17 | 1,133 | 1,249 | 1,104 | 1,246 | +136 | +12.3 | 263,500 |
| 5/10 | 1,114 | 1,128 | 1,100 | 1,110 | +1 | +0.1 | 32,100 |
| 5/2 | 1,112 | 1,133 | 1,093 | 1,109 | +13 | +1.2 | 32,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
